Cadence Design Systems, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	453.58	453.58	453.58	453.58	26.681	0
2022-12-15	453.58	453.58	453.58	453.58	26.681	0
2022-12-14	453.58	453.58	453.58	453.58	26.681	0
2022-12-13	454.87	454.87	453.58	453.58	26.681	219,980
2022-12-12	439.21	439.21	439.21	439.21	25.836	3,400
2022-12-09	414.96	414.96	414.96	414.96	24.409	0
2022-12-08	414.96	414.96	414.96	414.96	24.409	34
2022-12-07	442.53	442.53	442.53	442.53	26.031	0
2022-12-06	442.53	442.53	442.53	442.53	26.031	0
2022-12-05	442.53	442.53	442.53	442.53	26.031	5,100
2022-12-02	442.93	442.93	442.93	442.93	26.055	0
2022-12-01	442.93	442.93	442.93	442.93	26.055	0
2022-11-30	442.93	442.93	442.93	442.93	26.055	8,500
2022-11-29	431.46	431.46	431.46	431.46	25.380	17
2022-11-28	442.30	442.30	442.30	442.30	26.018	187
2022-11-25	448.25	448.25	448.25	448.25	26.368	0
2022-11-24	448.25	448.25	448.25	448.25	26.368	0
2022-11-23	448.25	448.25	448.25	448.25	26.368	0
2022-11-22	448.25	448.25	448.25	448.25	26.368	0
2022-11-21	448.25	448.25	448.25	448.25	26.368	0
2022-11-18	448.25	448.25	448.25	448.25	26.368	0
2022-11-17	448.25	448.25	448.25	448.25	26.368	6,800
2022-11-16	453.20	453.71	453.20	453.71	26.689	6,817
2022-11-14	445.22	445.22	445.22	445.22	26.189	0
2022-11-11	444.59	445.22	444.59	445.22	26.189	6,851
2022-11-10	419.72	419.72	419.72	419.72	24.689	10,200
2022-11-09	381.99	381.99	381.99	381.99	22.470	3,570
2022-11-08	376.83	376.83	376.83	376.83	22.167	0
2022-11-07	376.83	376.83	376.83	376.83	22.167	6,800
2022-11-04	353.16	353.16	353.16	353.16	20.774	17
2022-11-03	368.76	368.76	368.76	368.76	21.692	1,870
2022-11-01	400.75	400.75	400.75	400.75	23.574	0
2022-10-31	400.75	400.75	400.75	400.75	23.574	0
2022-10-28	400.34	401.32	400.34	400.75	23.574	182,580
2022-10-27	404.53	404.53	404.53	404.53	23.796	0
2022-10-26	404.53	404.53	404.53	404.53	23.796	0
2022-10-25	404.53	404.53	404.53	404.53	23.796	29,070
2022-10-24	407.82	407.82	407.82	407.82	23.989	0
2022-10-21	407.82	407.82	407.82	407.82	23.989	18,700
2022-10-20	397.00	397.00	397.00	397.00	23.353	102
2022-10-19	406.46	406.46	406.46	406.46	23.909	0
2022-10-18	406.46	406.46	406.46	406.46	23.909	0
2022-10-17	406.46	406.46	406.46	406.46	23.909	13,600
2022-10-14	389.20	389.20	389.20	389.20	22.894	0
2022-10-13	389.20	389.20	389.20	389.20	22.894	0
2022-10-11	389.37	389.37	389.20	389.20	22.894	27,200
2022-10-10	401.33	401.33	401.33	401.33	23.608	15,300
2022-10-07	415.36	415.36	415.36	415.36	24.433	1,700
2022-10-06	441.00	441.00	441.00	441.00	25.941	0
2022-10-05	441.00	441.00	441.00	441.00	25.941	5,100
2022-10-04	445.50	445.50	442.32	442.32	26.019	12,002
2022-10-03	441.75	441.75	441.75	441.75	25.985	13,600
2022-09-30	440.70	440.70	440.70	440.70	25.924	6,800
2022-09-29	445.49	445.49	445.49	445.49	26.205	0
2022-09-28	445.49	445.49	445.49	445.49	26.205	8,500
2022-09-27	438.38	438.38	438.38	438.38	25.787	17
2022-09-26	417.38	417.38	417.38	417.38	24.552	0
2022-09-23	417.38	417.38	417.38	417.38	24.552	5,100
2022-09-22	437.34	437.34	437.34	437.34	25.726	0
2022-09-21	437.04	437.34	437.04	437.34	25.726	14,450

← NewerPage 17 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.